Meliá Hotels International, S.A. (LON:0MKO)
London · Delayed Price · Currency is GBP · Price in EUR 8.03
-0.02 (-0.25%)
At close: Aug 8, 2025
LON:0MKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.70 | 8.13 | 7.95 | 8.10 | 8.10 | 1.44% | 349 |
| Aug 11, 2025 | 8.04 | 8.18 | 7.91 | 7.98 | 7.98 | -0.62% | 273 |
| Aug 8, 2025 | 8.07 | 8.12 | 8.02 | 8.03 | 8.03 | -0.25% | 419 |
| Aug 7, 2025 | 7.85 | 8.07 | 7.94 | 8.05 | 8.05 | 1.58% | 280,436 |
| Aug 6, 2025 | 7.90 | 7.99 | 7.76 | 7.93 | 7.93 | 1.28% | 1,452 |
| Aug 5, 2025 | 7.68 | 7.90 | 7.70 | 7.83 | 7.83 | 2.09% | 78 |
| Aug 4, 2025 | 7.55 | 7.67 | 7.56 | 7.67 | 7.67 | 0.76% | 191 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.47 | 7.61 | 7.61 | -2.47% | 4,969 |
| Jul 31, 2025 | 7.75 | 8.01 | 7.75 | 7.80 | 7.80 | 0.97% | 3,940 |
| Jul 30, 2025 | 7.75 | 7.75 | 7.65 | 7.73 | 7.73 | 0.91% | 434 |
| Jul 29, 2025 | 7.73 | 7.74 | 7.66 | 7.66 | 7.66 | -0.07% | 610 |
| Jul 28, 2025 | 7.75 | 7.79 | 7.63 | 7.66 | 7.66 | -0.52% | 156 |
| Jul 25, 2025 | 7.66 | 7.70 | 7.64 | 7.70 | 7.70 | 0.92% | 162 |
| Jul 24, 2025 | 7.72 | 7.74 | 7.63 | 7.63 | 7.63 | -1.23% | 1,306 |
| Jul 23, 2025 | 7.60 | 7.77 | 7.65 | 7.73 | 7.73 | 1.58% | 1,717 |
| Jul 22, 2025 | 7.66 | 7.69 | 7.60 | 7.61 | 7.61 | -0.59% | 898 |
| Jul 21, 2025 | 7.62 | 7.67 | 7.62 | 7.65 | 7.65 | 1.32% | 464,189 |
| Jul 18, 2025 | 7.62 | 7.58 | 7.52 | 7.55 | 7.55 | 0.60% | 477 |
| Jul 17, 2025 | 7.41 | 7.55 | 7.41 | 7.51 | 7.51 | 0.67% | 1,342 |
| Jul 16, 2025 | 7.50 | 7.54 | 7.45 | 7.46 | 7.46 | -0.60% | 493 |
| Jul 15, 2025 | 7.75 | 7.76 | 7.50 | 7.50 | 7.50 | -2.66% | 1,787 |
| Jul 14, 2025 | 7.54 | 7.73 | 7.45 | 7.71 | 7.71 | 0.78% | 472 |
| Jul 11, 2025 | 7.68 | 7.71 | 7.63 | 7.65 | 7.65 | 0.13% | 5,346 |
| Jul 10, 2025 | 7.55 | 7.64 | 7.49 | 7.64 | 7.64 | 1.46% | 170 |
| Jul 9, 2025 | 7.45 | 7.53 | 7.39 | 7.53 | 7.53 | 1.48% | 396 |
| Jul 8, 2025 | 7.42 | 7.44 | 7.37 | 7.42 | 7.42 | 0.68% | 167 |
| Jul 7, 2025 | 7.23 | 7.41 | 7.20 | 7.37 | 7.37 | 0.34% | 486 |
| Jul 4, 2025 | 7.25 | 7.34 | 7.25 | 7.34 | 7.22 | 0.41% | 52 |
| Jul 3, 2025 | 7.30 | 7.35 | 7.24 | 7.31 | 7.19 | 1.04% | 818 |
| Jul 2, 2025 | 7.15 | 7.28 | 7.19 | 7.24 | 7.12 | 0.77% | 878 |
| Jul 1, 2025 | 7.15 | 7.27 | 7.08 | 7.18 | 7.07 | 1.27% | 165 |
| Jun 30, 2025 | 6.97 | 7.09 | 7.03 | 7.09 | 6.98 | 1.72% | 278 |
| Jun 27, 2025 | 6.98 | 7.01 | 6.96 | 6.97 | 6.86 | 0.94% | 7,034 |
| Jun 26, 2025 | 7.04 | 6.99 | 6.88 | 6.91 | 6.80 | -1.36% | 305 |
| Jun 25, 2025 | 6.95 | 7.04 | 6.94 | 7.00 | 6.89 | 0.57% | 5,048 |
| Jun 24, 2025 | 6.75 | 6.99 | 6.78 | 6.96 | 6.85 | 3.42% | 2,925 |
| Jun 23, 2025 | 6.60 | 6.73 | 6.52 | 6.73 | 6.62 | -0.88% | 5,453 |
| Jun 20, 2025 | 6.79 | 6.79 | 6.74 | 6.79 | 6.68 | 0.74% | 1,142 |
| Jun 19, 2025 | 6.82 | 6.80 | 6.72 | 6.74 | 6.63 | -1.25% | 645 |
| Jun 18, 2025 | 6.79 | 6.83 | 6.78 | 6.83 | 6.72 | 0.52% | 391 |
| Jun 17, 2025 | 6.88 | 7.01 | 6.79 | 6.79 | 6.68 | -1.09% | 2,029 |
| Jun 16, 2025 | 6.72 | 6.88 | 6.70 | 6.87 | 6.76 | 2.39% | 6,890 |
| Jun 13, 2025 | 6.65 | 6.78 | 6.62 | 6.71 | 6.60 | -4.56% | 4,602 |
| Jun 12, 2025 | 7.11 | 7.11 | 6.96 | 7.03 | 6.91 | -2.36% | 10,068 |
| Jun 11, 2025 | 7.27 | 7.23 | 7.18 | 7.20 | 7.08 | -0.83% | 446 |
| Jun 10, 2025 | 7.16 | 7.27 | 7.11 | 7.26 | 7.14 | 0.21% | 1,226 |
| Jun 9, 2025 | 6.99 | 7.26 | 6.98 | 7.24 | 7.13 | 3.87% | 2,815 |
| Jun 6, 2025 | 6.84 | 6.97 | 6.84 | 6.97 | 6.86 | 2.05% | 228 |
| Jun 5, 2025 | 6.87 | 6.98 | 6.77 | 6.83 | 6.72 | 0.29% | 468 |
| Jun 4, 2025 | 6.80 | 6.87 | 6.76 | 6.81 | 6.70 | 0.89% | 3,305 |